| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2022 | CNY | 19.33 | 19.61 | 19.1 | 19.39 | 19.39 | +0.06 (+0.31%) | 21,599,320 |
| 29 Jun 2022 | CNY | 19.87 | 19.98 | 19.31 | 19.33 | 19.33 | -0.55 (-2.77%) | 20,941,697 |
| 28 Jun 2022 | CNY | 19.34 | 20.19 | 19.29 | 19.88 | 19.88 | +0.53 (+2.74%) | 25,182,180 |
| 27 Jun 2022 | CNY | 19.71 | 19.78 | 19.31 | 19.35 | 19.35 | -0.35 (-1.78%) | 20,022,267 |
| 24 Jun 2022 | CNY | 19.57 | 20.35 | 19.5 | 19.7 | 19.7 | +0.1 (+0.51%) | 36,871,600 |
| 23 Jun 2022 | CNY | 18.65 | 19.89 | 18.65 | 19.6 | 19.6 | +0.77 (+4.09%) | 45,335,289 |
| 22 Jun 2022 | CNY | 18.93 | 19.14 | 18.72 | 18.83 | 18.83 | -0.19 (-1.00%) | 23,693,020 |
| 21 Jun 2022 | CNY | 18.88 | 19.35 | 18.5 | 19.02 | 19.02 | +0.14 (+0.74%) | 40,834,924 |
| 20 Jun 2022 | CNY | 18.89 | 19.13 | 18.73 | 18.88 | 18.88 | -0.14 (-0.74%) | 30,069,077 |
| 17 Jun 2022 | CNY | 19.11 | 19.24 | 18.56 | 19.02 | 19.02 | -0.12 (-0.63%) | 44,914,731 |
| 16 Jun 2022 | CNY | 19.34 | 19.93 | 18.89 | 19.14 | 19.14 | -0.26 (-1.34%) | 53,845,145 |
| 15 Jun 2022 | CNY | 19.17 | 20.85 | 19.17 | 19.4 | 19.4 | -0.32 (-1.62%) | 84,877,417 |
| 14 Jun 2022 | CNY | 20.4 | 20.4 | 19.72 | 19.72 | 19.72 | -2.19 (-10.00%) | 52,340,325 |
| 13 Jun 2022 | CNY | 22.66 | 22.66 | 21.2 | 21.91 | 21.91 | +1.31 (+6.36%) | 191,010,673 |
| 26 May 2022 | CNY | 18.9 | 20.74 | 18.82 | 20.6 | 20.6 | +1.75 (+9.28%) | 68,383,231 |
| 25 May 2022 | CNY | 18.61 | 18.93 | 18.45 | 18.85 | 18.85 | +0.12 (+0.64%) | 9,615,564 |
| 24 May 2022 | CNY | 19.38 | 19.8 | 18.54 | 18.73 | 18.73 | -0.62 (-3.20%) | 13,185,395 |
| 23 May 2022 | CNY | 19.3 | 19.41 | 18.66 | 19.35 | 19.35 | -0.06 (-0.31%) | 13,672,256 |
| 20 May 2022 | CNY | 19.79 | 19.79 | 19.01 | 19.41 | 19.41 | -0.21 (-1.07%) | 15,480,269 |
| 19 May 2022 | CNY | 19.48 | 19.75 | 19.35 | 19.62 | 19.62 | -0.16 (-0.81%) | 7,032,999 |
| 18 May 2022 | CNY | 19.18 | 19.96 | 19.18 | 19.78 | 19.78 | +0.5 (+2.59%) | 12,241,888 |
| 17 May 2022 | CNY | 19.08 | 19.42 | 18.73 | 19.28 | 19.28 | +0.26 (+1.37%) | 11,542,408 |
| 16 May 2022 | CNY | 19.1 | 19.45 | 18.85 | 19.02 | 19.02 | +0.2 (+1.06%) | 19,387,623 |
| 13 May 2022 | CNY | 18.99 | 19.2 | 18.62 | 18.82 | 18.82 | -0.17 (-0.90%) | 15,073,369 |
| 12 May 2022 | CNY | 18.25 | 19.01 | 18.06 | 18.99 | 18.99 | +0.7 (+3.83%) | 17,315,231 |
| 11 May 2022 | CNY | 18.61 | 18.78 | 18.23 | 18.29 | 18.29 | -0.22 (-1.19%) | 17,059,585 |
| 10 May 2022 | CNY | 18.57 | 18.8 | 18.2 | 18.51 | 18.51 | -0.01 (-0.05%) | 16,018,201 |
| 9 May 2022 | CNY | 17.37 | 18.75 | 17.18 | 18.52 | 18.52 | +1.17 (+6.74%) | 18,900,532 |
| 6 May 2022 | CNY | 17.48 | 17.8 | 17.17 | 17.35 | 17.35 | -0.55 (-3.07%) | 10,441,825 |
| 5 May 2022 | CNY | 16.77 | 18.2 | 16.71 | 17.9 | 17.9 | +0.92 (+5.42%) | 19,542,365 |
